
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 77,59 | 78,71 | 74,13 | 78,19 | 0,70% | 2,00 |
04.03.2021 | 78,54 | 79,56 | 76,26 | 77,65 | -1,67% | 63,00 |
03.03.2021 | 84,39 | 84,61 | 78,53 | 78,97 | -5,73% | - |
02.03.2021 | 90,84 | 90,96 | 83,34 | 83,77 | -7,89% | - |
01.03.2021 | 91,47 | 92,41 | 89,89 | 90,95 | 0,40% | - |
26.02.2021 | 88,09 | 91,43 | 87,04 | 90,59 | 3,21% | - |
25.02.2021 | 90,98 | 90,99 | 87,36 | 87,77 | -3,25% | - |
24.02.2021 | 88,72 | 92,12 | 88,68 | 90,72 | 1,56% | - |
23.02.2021 | 91,58 | 91,71 | 88,04 | 89,33 | -2,20% | 62,00 |
22.02.2021 | 93,16 | 93,73 | 90,20 | 91,34 | -2,37% | - |
19.02.2021 | 93,69 | 94,43 | 91,92 | 93,56 | -0,28% | - |
18.02.2021 | 95,35 | 95,38 | 92,68 | 93,82 | -2,01% | - |
17.02.2021 | 93,10 | 96,28 | 92,05 | 95,74 | 3,25% | - |
16.02.2021 | 93,91 | 95,76 | 91,63 | 92,73 | -1,32% | - |
15.02.2021 | 94,16 | 94,34 | 93,35 | 93,97 | -0,05% | - |
12.02.2021 | 95,11 | 95,98 | 93,03 | 94,02 | -1,23% | 21,00 |
11.02.2021 | 98,22 | 98,60 | 94,64 | 95,19 | -3,11% | - |
10.02.2021 | 95,71 | 98,95 | 95,07 | 98,25 | 2,91% | - |
09.02.2021 | 97,41 | 97,65 | 95,16 | 95,47 | -1,60% | 20,00 |
08.02.2021 | 96,90 | 98,23 | 96,14 | 97,02 | 0,51% | - |
05.02.2021 | 95,84 | 98,65 | 91,63 | 96,53 | 1,22% | - |
04.02.2021 | 93,98 | 96,44 | 92,90 | 95,37 | 1,74% | - |
03.02.2021 | 94,84 | 95,86 | 93,24 | 93,74 | -0,61% | 24,00 |
02.02.2021 | 89,53 | 95,18 | 88,71 | 94,32 | 7,38% | 10,00 |
01.02.2021 | 90,80 | 91,84 | 87,27 | 87,84 | -2,97% | - |
29.01.2021 | 91,81 | 93,78 | 90,04 | 90,53 | -1,88% | - |
28.01.2021 | 90,96 | 93,42 | 90,01 | 92,26 | 0,58% | - |
27.01.2021 | 95,74 | 96,76 | 91,30 | 91,73 | -4,01% | - |
26.01.2021 | 98,02 | 98,66 | 95,26 | 95,56 | -2,86% | 10,00 |
25.01.2021 | 96,54 | 99,08 | 95,10 | 98,37 | 2,38% | 7,00 |
22.01.2021 | 94,28 | 96,70 | 93,55 | 96,08 | 1,65% | 30,00 |
21.01.2021 | 91,87 | 94,88 | 90,18 | 94,52 | 2,94% | 15,00 |
20.01.2021 | 89,95 | 92,27 | 89,51 | 91,82 | 2,15% | - |
19.01.2021 | 89,57 | 90,71 | 88,68 | 89,89 | 0,71% | - |
18.01.2021 | 89,07 | 89,36 | 89,01 | 89,26 | -0,12% | 10,00 |
15.01.2021 | 89,77 | 91,34 | 89,11 | 89,37 | -0,60% | - |
14.01.2021 | 89,03 | 90,81 | 88,63 | 89,91 | 1,06% | 22,00 |
13.01.2021 | 92,21 | 92,87 | 87,15 | 88,97 | -3,19% | - |
12.01.2021 | 90,83 | 92,83 | 90,13 | 91,90 | 1,13% | 25,00 |
11.01.2021 | 91,36 | 91,96 | 88,83 | 90,87 | -1,16% | - |
08.01.2021 | 84,12 | 92,81 | 83,64 | 91,94 | 9,52% | 50,00 |
07.01.2021 | 79,72 | 84,45 | 79,22 | 83,95 | 6,16% | - |
06.01.2021 | 78,46 | 79,38 | 77,44 | 79,08 | 0,10% | 25,00 |
05.01.2021 | 78,16 | 79,22 | 77,18 | 79,00 | 1,20% | - |
04.01.2021 | 78,27 | 78,66 | 75,65 | 78,06 | 1,81% | - |
30.12.2020 | 76,70 | 76,93 | 76,67 | 76,67 | -0,07% | 2,00 |
29.12.2020 | 78,24 | 78,43 | 76,63 | 76,72 | -1,94% | - |
28.12.2020 | 80,17 | 80,52 | 78,08 | 78,24 | -3,00% | - |
23.12.2020 | 80,97 | 81,22 | 79,02 | 80,66 | -0,59% | 15,00 |
22.12.2020 | 81,81 | 83,22 | 80,94 | 81,14 | -1,05% | - |
21.12.2020 | 83,04 | 83,16 | 80,94 | 82,00 | -0,79% | - |
18.12.2020 | 81,60 | 83,61 | 81,59 | 82,65 | 1,09% | 250,00 |
17.12.2020 | 80,85 | 82,11 | 80,24 | 81,76 | 0,80% | - |
16.12.2020 | 78,16 | 81,39 | 77,25 | 81,11 | 3,47% | - |
15.12.2020 | 76,99 | 78,52 | 76,18 | 78,39 | 1,92% | - |
14.12.2020 | 74,55 | 77,78 | 74,03 | 76,91 | 3,36% | 142,00 |
11.12.2020 | 75,02 | 75,95 | 74,16 | 74,41 | -1,14% | 4,00 |
10.12.2020 | 75,95 | 76,10 | 74,04 | 75,27 | -1,13% | 66,00 |
09.12.2020 | 75,62 | 76,27 | 74,29 | 76,13 | 0,61% | - |
08.12.2020 | 75,07 | 75,77 | 74,39 | 75,67 | 0,73% | - |
07.12.2020 | 79,47 | 80,07 | 74,62 | 75,12 | -5,83% | 150,00 |
04.12.2020 | 81,33 | 81,82 | 79,66 | 79,77 | -1,92% | - |
03.12.2020 | 80,27 | 82,15 | 79,85 | 81,33 | 1,28% | - |
02.12.2020 | 78,48 | 80,52 | 78,19 | 80,30 | 2,20% | - |
01.12.2020 | 80,02 | 80,16 | 78,14 | 78,57 | -1,28% | - |
30.11.2020 | 79,31 | 81,42 | 78,39 | 79,59 | -0,45% | - |
27.11.2020 | 79,71 | 80,17 | 78,62 | 79,95 | 0,13% | 10,00 |
26.11.2020 | 79,85 | 80,13 | 79,77 | 79,85 | 0,05% | 50,00 |
25.11.2020 | 80,67 | 81,32 | 78,44 | 79,81 | -1,02% | 11,00 |
24.11.2020 | 79,48 | 81,97 | 78,98 | 80,63 | 2,22% | - |
23.11.2020 | 75,19 | 80,27 | 75,01 | 78,88 | 5,01% | 100,00 |
20.11.2020 | 73,37 | 76,04 | 73,32 | 75,12 | 2,09% | - |
19.11.2020 | 73,46 | 74,21 | 72,62 | 73,58 | 0,34% | 38,00 |
18.11.2020 | 77,01 | 77,69 | 73,15 | 73,33 | -5,16% | 55,00 |
17.11.2020 | 78,30 | 78,59 | 76,68 | 77,32 | -1,39% | - |
16.11.2020 | 78,13 | 80,45 | 77,70 | 78,41 | 0,81% | 290,00 |
13.11.2020 | 76,82 | 79,05 | 76,52 | 77,78 | 1,38% | 20,00 |
12.11.2020 | 75,58 | 78,70 | 74,97 | 76,72 | 1,09% | - |
11.11.2020 | 74,66 | 77,78 | 74,36 | 75,89 | 2,40% | 270,00 |
10.11.2020 | 75,93 | 80,84 | 73,32 | 74,11 | -14,84% | 75,00 |
09.11.2020 | 82,33 | 88,85 | 81,26 | 87,02 | 7,06% | - |
06.11.2020 | 84,35 | 84,96 | 79,86 | 81,28 | -4,03% | 15,00 |
05.11.2020 | 92,67 | 93,11 | 84,68 | 84,69 | -8,62% | 50,00 |
04.11.2020 | 82,34 | 92,88 | 81,04 | 92,68 | 13,26% | - |
03.11.2020 | 82,51 | 83,52 | 80,71 | 81,83 | -0,58% | 90,00 |
02.11.2020 | 86,53 | 86,86 | 81,39 | 82,31 | -2,70% | 10,00 |
30.10.2020 | 83,81 | 85,29 | 0,00 | 84,59 | -0,22% | 25,00 |
29.10.2020 | 84,68 | 85,22 | 83,02 | 84,78 | 0,58% | 30,00 |
28.10.2020 | 84,78 | 84,81 | 82,58 | 84,29 | -0,55% | - |
27.10.2020 | 85,58 | 86,46 | 84,65 | 84,76 | -0,88% | - |
26.10.2020 | 83,04 | 85,64 | 81,57 | 85,51 | 2,55% | 30,00 |
23.10.2020 | 81,78 | 83,61 | 81,27 | 83,38 | 1,97% | 40,00 |
22.10.2020 | 80,62 | 82,34 | 80,52 | 81,77 | 1,18% | 50,00 |
21.10.2020 | 83,82 | 84,48 | 80,45 | 80,82 | -3,39% | - |
20.10.2020 | 85,88 | 86,08 | 82,87 | 83,66 | -2,12% | 20,00 |
19.10.2020 | 87,92 | 88,17 | 84,98 | 85,47 | -2,43% | 430,00 |
16.10.2020 | 85,18 | 87,84 | 84,62 | 87,60 | 2,66% | - |
15.10.2020 | 85,57 | 86,18 | 84,57 | 85,33 | -0,71% | 540,00 |
14.10.2020 | 86,52 | 86,79 | 85,32 | 85,94 | -0,42% | - |
13.10.2020 | 86,09 | 87,69 | 85,59 | 86,30 | 0,55% | 2.087,00 |